Gaia Historical Data - GAIA

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Gaia Inc GAIA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.19 -2.49% 7.45 7.71 7.43 7.71 7.64 10:52:22
more quote information »

GAIA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week7.427.897.187.4976121k0.030.40%
1 Month6.797.95.67966.5991166k0.669.72%
3 Months7.917.985.67966.9471114k-0.46-5.82%
6 Months12.1412.145.67968.3009117k-4.69-38.63%
1 Year16.3517.85.679610.6629105k-8.9-54.43%
3 Years8.0322.755.679612.096782k-0.58-7.22%
5 Years7.222.754.3510.502369k0.253.47%

GAIA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 19 20197.64+0.42+5.82%7.297.77135,067
Aug 16 20197.22-0.09-1.23%7.187.45108,535
Aug 15 20197.31-0.07-0.95%7.287.5287,726
Aug 14 20197.38-0.40-5.14%7.387.87128,103
Aug 13 20197.78+0.30+4.01%7.427.89145,626
Aug 12 20197.48+0.35+4.91%7.207.90195,332
Aug 09 20197.13-0.13-1.79%6.977.33206,953
Aug 08 20197.26+0.21+2.98%6.957.65172,331
Aug 07 20197.05+0.72+11.37%6.127.16236,432
Aug 06 20196.33+0.43+7.29%5.686.49509,275
Aug 05 20195.90-0.13-2.16%5.67966.06165,711
Aug 02 20196.03+0.21+3.61%5.856.07156,855
Aug 01 20195.82+0.04+0.69%5.755.98147,786
Jul 31 20195.78-0.19-3.18%5.746.13153,512
Jul 30 20195.97+0.07+1.19%5.856.04106,106
Jul 29 20195.90-0.16-2.64%5.826.12118,881
Jul 26 20196.06+0.29+5.03%5.836.1389,028
Jul 25 20195.77-0.15-2.53%5.706.05120,795
Jul 24 20195.92-0.43-6.77%5.896.38192,005
Jul 23 20196.35-0.41-6.07%6.316.79138,014
Jul 22 20196.76-0.25-3.57%6.717.09102,326
See More Historical Prices »


Your Recent History
NASDAQ
GAIA
Gaia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.